DFZ

R.G. Barry Corporation Historical Stock Prices

$17.73
*  
0.09
 negative 
0.51%
Get DFZ Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  18.03  18.22  17.73  17.73 4,101
04/16/2014 18.03 18.22 17.73 17.73 4,101
04/15/2014 18.15 18.15 17.48 17.82 12,759
04/14/2014 17.84 18 17.71 17.93 12,055
04/11/2014 17.55 18.23 17.43 17.61 17,078
04/10/2014 18.1 18.26 17.65 17.73 19,737
04/09/2014 18.3 18.36 18.054 18.3 9,655
04/08/2014 18.87 18.87 18.32 18.39 11,013
04/07/2014 18.53 18.82 17.97 18.2 12,606
04/04/2014 19.21 19.21 18.52 18.53 17,761
04/03/2014 19.3 19.3 18.81 19.02 23,183
04/02/2014 18.86 19.3 18.64 19.21 17,745
04/01/2014 18.69 18.94 18.5855 18.88 9,392
03/31/2014 18.4124 18.97 18.37 18.88 42,178
03/28/2014 17.81 18.36 17.81 18.33 6,545
03/27/2014 17.8 17.88 17.47 17.79 8,745
03/26/2014 18.29 18.29 17 17.71 28,243
03/25/2014 18.435 18.62 18.1 18.1 28,759
03/24/2014 18.74 19.08 18.29 18.63 9,513
03/21/2014 18.95 18.95 18.65 18.77 20,588
03/20/2014 19.06 19.36 18.69 18.81 12,011
03/19/2014 19.331 19.47 19.06 19.06 38,353
03/18/2014 19.42 19.5 19.3 19.49 9,360
03/17/2014 19.1 19.44 19.1 19.37 6,817
03/14/2014 19.13 19.54 19.13 19.29 10,159
03/13/2014 19.54 19.54 19.18 19.26 7,829
03/12/2014 19.42 19.57 19.13 19.56 7,235
03/11/2014 19.58 19.58 19.15 19.47 15,323
03/10/2014 19.44 19.74 19.44 19.58 21,932
03/07/2014 19.59 19.6 19.33 19.44 10,591
03/06/2014 19.35 19.5 19.08 19.5 12,467
03/05/2014 19.3 19.34 18.81 19.27 14,640
03/04/2014 18.9 19.45 18.9 19.34 37,843
03/03/2014 18.43 18.94 18.43 18.61 10,933
02/28/2014 18.65 18.9 18.3 18.52 18,424
02/27/2014 18.91 18.92 18.35 18.61 11,387
02/26/2014 18.41 18.9899 18.25 18.46 12,420
02/25/2014 18.63 18.63 18.34 18.34 5,312
02/24/2014 18.3 18.68 18.3 18.57 10,400
02/21/2014 18.21 18.515 18.1 18.25 32,433
02/20/2014 19.06 19.06 17.87 18.08 9,389
02/19/2014 18 18.4 17.65 17.79 23,889
02/18/2014 17.84 18.54 17.84 18.07 18,212
02/14/2014 17.85 18.09 17.725 17.84 21,640
02/13/2014 17.79 18.4 17.69 17.81 13,948
02/12/2014 17.666 18.04 17.666 17.89 11,004
02/11/2014 17.58 18.02 17.284 17.91 36,929
02/10/2014 17.91 17.91 17.41 17.52 18,686
02/07/2014 17.74 17.9 17.168 17.9 38,340
02/06/2014 17.48 17.92 17.316 17.77 20,911
02/05/2014 17.31 17.99 16.68 17.51 30,276
02/04/2014 17.15 18.87 17.05 17.3 24,472
02/03/2014 17.77 19.19 16.91 16.99 37,936
01/31/2014 17.64 17.97 17.45 17.71 77,647
01/30/2014 18.22 18.22 17.7 17.91 17,973
01/29/2014 18.25 18.43 17.42 17.56 28,860
01/28/2014 18.25 19.02 17.95 18.22 72,586
01/27/2014 18.16 18.28 17.68 18.08 42,052
01/24/2014 18.49 18.5 18.05 18.06 22,332
01/23/2014 19 19.1 18.46 18.54 36,173
01/22/2014 19.12 19.29 19.01 19.06 25,850
01/21/2014 19.21 19.34 19.04 19.14 16,703
01/17/2014 19.23 19.23 19.0455 19.17 25,848
01/16/2014 19.35 19.37 19.15 19.2 43,847
01/15/2014 19.25 19.45 19.14 19.37 41,346
01/14/2014 19.21 19.37 19.02 19.28 36,896
01/13/2014 19.1 19.19 18.99 19.1 33,683
01/10/2014 19.07 19.28 19.01 19.14 49,444
01/09/2014 19.12 19.17 19.035 19.13 95,951
01/08/2014 19.07 19.44 19 19.2 58,838
01/07/2014 18.98 19.24 18.91 19.07 17,728
01/06/2014 19.08 19.08 18.86 18.87 16,246
01/03/2014 19.03 19.21 18.95 19.07 29,427
01/02/2014 19.29 19.37 18.921 19.05 63,519
12/31/2013 19.71 19.71 19.28 19.3 17,576
12/30/2013 19.59 19.7 19.25 19.68 9,749
12/27/2013 19.54 19.67 19.1 19.66 21,390
12/26/2013 19.3 19.64 19.3 19.48 28,047
12/24/2013 19.41 19.78 19.41 19.49 7,283
12/23/2013 19.46 19.48 19.23 19.34 26,807
12/20/2013 19.5 19.79 19.39 19.46 121,639
12/19/2013 19.37 19.59 19.24 19.53 61,195
12/18/2013 19.44 19.47 19.3 19.47 66,717
12/17/2013 18.97 19.44 18.97 19.42 49,542
12/16/2013 19.2 19.43 18.84 19.43 35,501
12/13/2013 19.07 19.2 19.04 19.19 26,805
12/12/2013 19.08 19.1856 18.96 19.04 58,222
12/11/2013 19.19 19.19 18.6 19.08 38,390
12/10/2013 19 19.19 18.91 19.15 38,042
12/09/2013 19.1 19.2 18.945 19.02 35,032
12/06/2013 19.24 19.29 18.98 19.15 12,225
12/05/2013 19.08 19.17 18.88 19.08 10,685
12/04/2013 19 19.28 19 19.1 23,629
12/03/2013 19.09 19.24 18.88 19.11 18,065
12/02/2013 19.04 19.18 18.84 19.06 38,159
11/29/2013 19.29 19.29 19.1 19.2 5,496
11/27/2013 19 19.29 18.95 19.22 22,005
11/26/2013 19.07 19.26 18.91 18.98 15,804
11/25/2013 19.2 19.25 18.98 18.98 24,933
11/22/2013 19.03 19.41 18.71 19.18 18,838
11/21/2013 18.97 19.37 18.64 19.09 35,678
11/20/2013 18.92 19.195 18.92 18.96 14,243
11/19/2013 19.19 19.3 18.75 18.96 39,058
11/18/2013 19.24 19.24 19.06 19.12 14,534
11/15/2013 18.96 19.46 18.8 19.24 41,027
11/14/2013 18.75 19.03 18.7 19.02 51,341
11/13/2013 18.61 18.96 18.51 18.85 32,948
11/12/2013 18.55 18.94 17.49 18.74 31,025
11/11/2013 18.95 19 18.46 18.92 12,792
11/08/2013 18.59 19 18.5 18.92 53,195
11/07/2013 19.03 19.05 18.6 18.61 70,438
11/06/2013 19.01 19.15 18.8 18.94 69,265
11/05/2013 18.87 19 18.13 18.87 104,769
11/04/2013 19.09 19.4 18.92 19.18 15,073
11/01/2013 19 19.29 18.2 19.09 45,517
10/31/2013 19.16 19.19 18.98 19.08 26,404
10/30/2013 19.24 19.3 19.12 19.16 13,436
10/29/2013 19.13 19.29 19.04 19.28 19,690
10/28/2013 19.15 19.16 19.09 19.13 7,719
10/25/2013 19.22 19.29 19.03 19.11 10,751
10/24/2013 19.09 19.24 18.91 19.14 12,660
10/23/2013 19.13 19.13 18.95 19.12 28,357
10/22/2013 18.82 19.18 18.71 19.14 15,733
10/21/2013 19.12 19.22 18.98 19 11,633
10/18/2013 19.26 19.26 18.96 19.12 17,297
10/17/2013 18.87 19.22 18.82 19.03 17,260
10/16/2013 19.1 19.24 18.9 18.9 13,131
10/15/2013 18.99 19.29 18.94 19.03 22,568
10/14/2013 19.09 19.19 18.94 19.03 10,827
10/11/2013 18.97 19.18 18.93 19.05 15,197
10/10/2013 19.02 19.19 18.81 18.97 17,828
10/09/2013 18.73 18.88 18.59 18.76 14,719
10/08/2013 19 19.06 18.65 18.73 20,869
10/07/2013 18.69 19 18.57 18.86 11,920
10/04/2013 18.95 19.06 18.85 18.86 15,861
10/03/2013 18.85 19.19 18.85 18.99 28,586
10/02/2013 18.99 19.08 18.71 18.75 15,535
10/01/2013 18.94 19.07 18.895 19.05 27,999
09/30/2013 18.38 18.9399 18.27 18.91 39,572
09/27/2013 18.62 18.75 18.51 18.69 37,840
09/26/2013 18.73 18.81 18.67 18.75 10,800
09/25/2013 18.57 18.79 18.47 18.64 19,810
09/24/2013 18.75 18.95 18.59 18.67 28,129
09/23/2013 18.34 18.9 18.34 18.76 29,067
09/20/2013 18.4 18.4 18.27 18.32 27,711
09/19/2013 18.66 18.66 18.18 18.4 30,171
09/18/2013 18.36 18.62 18.36 18.51 18,825
09/17/2013 18.36 18.78 18.35 18.4 51,932
09/16/2013 19 19 18.261 18.38 60,457
09/13/2013 18.86 19.06 18.69 18.99 70,833
09/12/2013 19.2 19.25 18.8 18.89 249,425
09/11/2013 16.68 19.48 16.51 19.11 667,235
09/10/2013 16.7 16.91 16.64 16.82 11,794
09/09/2013 16.58 16.72 16.47 16.64 9,998
09/06/2013 16.68 16.68 16.39 16.58 16,114
09/05/2013 16.35 16.68 16.18 16.62 9,190
09/04/2013 16.19 16.65 16.13 16.35 10,785
09/03/2013 16.12 16.36 15.94 16.22 10,503
08/30/2013 16.22 16.64 15.93 15.93 34,191
08/29/2013 15.98 16.33 15.98 16.21 9,863
08/28/2013 16.11 16.29 15.93 15.97 6,307
08/27/2013 16.04 16.21 15.85 16.01 16,341
08/26/2013 16.1 16.52 16 16.15 4,235
08/23/2013 16.01 16.16 15.85 16.09 6,296
08/22/2013 16.05 16.18 15.71 16.02 11,543
08/21/2013 16.11 16.23 15.94 15.96 5,840
08/20/2013 16.07 16.33 16.07 16.18 9,530
08/19/2013 16.09 16.26 16.01 16.07 11,672
08/16/2013 15.81 16.19 15.6 16.03 15,660
08/15/2013 15.9 16.29 15.81 15.9 35,937
08/14/2013 15.99 16.19 15.83 15.92 11,724
08/13/2013 15.71 16.24 15.71 16.07 15,442
08/12/2013 16.74 16.74 15.73 15.85 43,589
08/09/2013 16.91 17.145 16.76 16.76 8,663
08/08/2013 17.67 17.69 16.84 16.92 14,440
08/07/2013 17.71 17.72 17.5 17.59 30,367
08/06/2013 17.6 17.79 17.53 17.7 21,988
08/05/2013 17.65 17.815 17.61 17.74 6,551
08/02/2013 17.63 17.72 17.6 17.72 22,007
08/01/2013 17.47 17.81 17.45 17.73 19,114
07/31/2013 17.64 17.7 17.33 17.33 33,241
07/30/2013 17.66 17.87 17.55 17.69 17,798
07/29/2013 17.69 17.74 17.44 17.58 22,350
07/26/2013 17.82 17.96 17.5714 17.73 57,716
07/25/2013 17.75 17.97 17.74 17.97 39,038
07/24/2013 17.63 17.76 17.57 17.76 23,762
07/23/2013 17.71 17.88 17.511 17.67 19,140
07/22/2013 17.7 17.94 17.521 17.71 42,933
07/19/2013 17.68 17.95 16.521 17.93 37,658
07/18/2013 17.48 17.71 17.42 17.67 27,383
07/17/2013 17.48 17.6 17.29 17.47 38,037
07/16/2013 17.35 17.48 17.35 17.47 17,277
07/15/2013 17.47 17.69 17.356 17.46 39,566
07/12/2013 17.15 17.48 17.15 17.46 18,244
07/11/2013 17.4 17.66 17.01 17.15 41,250
07/10/2013 17.43 17.718 17.4 17.48 35,778
07/09/2013 17.45 17.49 17.38 17.49 31,513
07/08/2013 17.42 17.48 17.39 17.45 37,283
07/05/2013 17.25 17.48 17.14 17.46 48,061
07/03/2013 17.09 17.22 17.07 17.185 9,602
07/02/2013 17.01 17.23 16.86 17.07 44,107
07/01/2013 16.17 17 16.17 16.95 61,071
06/28/2013 15.59 16.26 15.59 16.24 443,606
06/27/2013 15.86 15.97 15.451 15.73 110,723
06/26/2013 15.75 15.94 15.57 15.88 32,561
06/25/2013 15.43 15.67 15.3 15.64 13,787
06/24/2013 15.37 15.59 15.191 15.34 58,002
06/21/2013 15.41 15.57 15.25 15.42 34,274
06/20/2013 15.56 15.64 15.31 15.33 9,025
06/19/2013 15.91 15.94 15.56 15.63 35,930
06/18/2013 15.71 15.97 15.51 15.94 14,315
06/17/2013 15.43 15.97 15.37 15.76 74,380
06/14/2013 15.41 15.41 15.12 15.23 25,325
06/13/2013 15.17 15.396 15.15 15.33 50,471
06/12/2013 15.24 15.35 15.18 15.21 17,721
06/11/2013 15.14 15.37 15.09 15.25 7,380
06/10/2013 15.25 15.35 15.15 15.35 17,628
06/07/2013 15.19 15.19 15.04 15.14 16,924
06/06/2013 15.11 15.28 14.92 15.04 24,129
06/05/2013 15.04 15.1 14.98 15.06 23,317
06/04/2013 15.16 15.16 14.87 15.01 18,819
06/03/2013 14.35 15.18 14.25 15.13 39,038
05/31/2013 14.26 14.4 14.12 14.33 8,231
05/30/2013 14.36 14.43 14.01 14.39 5,549
05/29/2013 14.5 14.7 14.24 14.27 17,242
05/28/2013 14.39 14.89 14.1 14.73 14,442
05/24/2013 13.98 14.3 13.98 14.17 26,223
05/23/2013 13.86 14.12 13.73 14.02 12,877
05/22/2013 13.85 14.05 13.61 14 14,691
05/21/2013 14.06 14.06 13.5 13.84 41,692
05/20/2013 14.3 14.325 13.5 13.94 49,065
05/17/2013 15.04 15.23 14.02 14.3 52,495
05/16/2013 14.86 15.27 14.771 15.03 57,146
05/15/2013 14.66 15.08 14.29 14.95 40,902
05/14/2013 14.61 14.74 14.565 14.74 11,375
05/13/2013 14.62 14.65 14.56 14.63 4,832
05/10/2013 14.6 14.63 14.51 14.6 4,469
05/09/2013 14.48 14.64 14.428 14.54 47,137
05/08/2013 14.3 14.5 14.3 14.5 25,505
05/07/2013 14.25 14.47 14.06 14.38 9,413
05/06/2013 14.35 14.35 14.01 14.16 18,934
05/03/2013 13.87 14.1 13.87 14.07 10,050
05/02/2013 13.72 13.72 13.72 13.72 2,684
05/01/2013 13.78 13.78 13.15 13.19 28,546
04/30/2013 13.71 13.8 13.56 13.79 8,072
04/29/2013 13.66 13.8 13.6 13.65 6,948
04/26/2013 13.69 13.74 13.52 13.57 17,066
04/25/2013 13.8 13.8 13.54 13.67 5,887
04/24/2013 13.69 13.855 13.67 13.77 5,908
04/23/2013 13.5 13.77 13.5 13.73 15,959
04/22/2013 13.58 13.6 13.38 13.49 9,494
04/19/2013 12.99 13.68 12.96 13.65 26,098
04/18/2013 13.12 13.15 12.99 12.99 259,607
04/17/2013 13.02 13.1 12.9 13 44,971
04/16/2013 13.13 13.13 13.0075 13.09 10,461
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?